Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compass Diversified Holdings (NY: CODI )

21.59 -0.26 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 8.683 8.914 8.914 8.914 325,021 +0.30(+3.42%)
Dec 30, 2013 8.824 8.869 8.619 8.619 339,781 -0.16(-1.81%)
Dec 27, 2013 8.556 8.815 8.556 8.778 290,044 +0.26(+3.09%)
Dec 26, 2013 8.551 8.574 8.492 8.515 182,163 +0.01(+0.16%)
Dec 24, 2013 8.451 8.547 8.438 8.501 78,141 +0.02(+0.27%)
Dec 23, 2013 8.492 8.574 8.459 8.478 332,587 -0.01(-0.16%)
Dec 20, 2013 8.510 8.596 8.442 8.492 266,396 +0.00(+0.05%)
Dec 19, 2013 8.551 8.556 8.488 8.488 143,998 -0.07(-0.80%)
Dec 18, 2013 8.515 8.606 8.501 8.556 172,968 +0.03(+0.37%)
Dec 17, 2013 8.606 8.606 8.515 8.524 173,038 -0.04(-0.48%)
Dec 16, 2013 8.606 8.619 8.524 8.565 147,470 +0.01(+0.16%)
Dec 13, 2013 8.483 8.615 8.451 8.551 227,807 +0.06(+0.75%)
Dec 12, 2013 8.497 8.542 8.465 8.488 143,899 -0.03(-0.32%)
Dec 11, 2013 8.615 8.637 8.419 8.515 197,734 -0.13(-1.52%)
Dec 10, 2013 8.551 8.656 8.451 8.647 263,906 +0.10(+1.17%)
Dec 09, 2013 8.733 8.733 8.480 8.547 207,855 -0.15(-1.72%)
Dec 06, 2013 8.669 8.719 8.628 8.696 137,920 +0.07(+0.79%)
Dec 05, 2013 8.687 8.719 8.583 8.628 87,366 -0.05(-0.58%)
Dec 04, 2013 8.628 8.733 8.551 8.678 144,383 +0.02(+0.21%)
Dec 03, 2013 8.615 8.683 8.615 8.660 147,457 -0.01(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.